CTCP Nước Thủ Dầu Một (tdm)

59.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		4.20 7.55% 161,500 0 0
55.60
60.20
59.80
2 tháng
(2026-07-20) 		-1.20 -1.97% 760,400 0 0
55.60
62
59.80
3 tháng
(2026-06-22) 		2.95 5.18% 2,130,100 0 0
55.40
62
59.80
6 tháng
(2026-03-23) 		8.31 16.13% 2,997,600 0 0
50.54
62
59.80
12 tháng
(2025-09-23) 		3.75 6.68% 3,959,200 0 0
50.54
62
59.80
24 tháng
(2024-09-30) 		13.53 29.23% 8,680,000 0 0
44.05
62
59.80
36 tháng
(2023-10-04) 		23.97 66.91% 21,454,300 0 0
34.95
62
59.80
60 tháng
(2021-10-14) 		33.80 130.01% 134,848,700 273,042 10.4
22.78
62
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
19.48
 360,650 19.09 19.56 19.32 6,730 79,450 -1.8
16/11/2020
19.09
 1,031,970 19.44 20.03 18.12 29,510 351,510 -7.7
13/11/2020
19.44
 915,010 18.47 19.44 18.54 101,600 0 2.5
12/11/2020
18.47
 149,240 18.27 18.70 18.27 20,000 2,560 0.4
11/11/2020
18.27
 53,490 18.23 18.27 18.16 0 1,270 0.0
10/11/2020
18.23
 85,640 18.27 18.35 18.16 2,000 520 0.0
09/11/2020
18.27
 24,170 18.27 18.54 18.08 0 1,780 0.0
06/11/2020
18.27
 53,500 18.27 18.43 18.16 1,000 2,620 0.0
05/11/2020
18.27
 89,630 18.31 18.58 18.27 240 1,050 0.0
04/11/2020
18.31
 149,670 18.04 18.39 18.00 26,660 5,550 0.5
03/11/2020
18.04
 77,150 17.88 18.08 17.92 3,520 0 0.1
02/11/2020
17.88
 63,900 17.77 17.92 17.77 1,540 0 0.0
30/10/2020
17.77
 123,900 17.88 17.92 17.69 0 0 0
29/10/2020
17.88
 93,660 17.73 17.92 17.61 700 8,550 -0.2
28/10/2020
17.73
 196,660 17.73 18.12 17.73 0 0 0
27/10/2020
17.73
 248,800 17.77 17.92 17.65 440 1,250 0.0
26/10/2020
17.77
 163,030 17.77 18.08 17.53 1,140 4,410 -0.1
23/10/2020
17.77
 62,500 17.96 18.04 17.77 2,000 4,000 0.0
22/10/2020
17.96
 179,280 17.42 18.00 17.38 780 12,050 -0.3
21/10/2020
17.42
 649,030 17.73 17.73 17.42 33,500 213,080 -4.0
20/10/2020
17.73
 472,130 17.96 17.96 17.69 3,000 60,850 -1.3
19/10/2020
17.96
 182,960 18.12 18.12 17.96 1,000 7,180 -0.1
16/10/2020
18.12
 180,260 18.23 18.23 18.08 0 7,010 -0.2
15/10/2020
18.23
 157,520 18.23 18.31 18.12 0 4,630 -0.1
14/10/2020
18.23
 154,910 18.23 18.39 18.16 20,000 0 0.5
13/10/2020
18.23
 198,930 18.19 18.39 18.23 14,800 66,760 -1.2
12/10/2020
18.19
 112,610 18.23 18.54 18.19 1,000 3,630 -0.1
09/10/2020
18.23
 104,830 18.31 18.39 18.16 14,560 0 0.3
08/10/2020
18.31
 302,060 18.51 18.54 18.16 5,450 4,770 0.0
07/10/2020
18.51
 161,240 18.58 18.70 18.51 6,630 20,000 -0.3
06/10/2020
18.58
 322,610 18.35 18.66 18.39 22,040 85,000 -1.5
05/10/2020
18.35
 141,660 18.35 18.43 18.31 7,780 25,000 -0.4
02/10/2020
18.35
 280,430 18.54 18.58 17.26 0 19,310 -0.4
01/10/2020
18.54
 209,710 18.39 18.62 18.39 3,000 82,980 -1.9
30/09/2020
18.39
 143,620 18.47 18.58 18.35 0 41,150 -1.0
29/09/2020
18.47
 401,850 18.31 18.86 18.19 2,100 97,860 -2.3
28/09/2020
18.31
 201,770 18.27 18.39 18.19 0 50,620 -1.2
25/09/2020
18.27
 243,000 18.27 18.35 18.23 1,900 56,410 -1.3
24/09/2020
18.27
 331,060 18.39 18.43 18.19 5,100 40,710 -0.8
23/09/2020
18.39
 313,340 18.54 18.58 18.39 20,630 117,710 -2.3
22/09/2020
18.54
 229,780 18.58 18.58 18.47 500 55,700 -1.3
21/09/2020
18.58
 226,810 18.58 18.82 18.51 210 76,970 -1.8
18/09/2020
18.58
 176,700 18.58 19.09 18.47 610 27,370 -0.6
17/09/2020
18.58
 219,620 18.62 18.82 18.51 700 43,580 -1.0
16/09/2020
18.62
 268,030 18.78 18.82 18.62 500 69,000 -1.6
15/09/2020
18.78
 406,240 18.78 18.78 18.62 4,770 180,000 -4.2
14/09/2020
18.78
 158,980 18.90 19.01 18.78 2,430 41,360 -0.9
11/09/2020
18.90
 192,950 18.97 19.05 18.86 8,580 60,000 -1.2
10/09/2020
18.97
 357,820 18.47 19.25 18.62 40,160 160,000 -2.9
09/09/2020
18.47
 205,580 18.47 18.58 18.35 10,200 86,830 -1.8
08/09/2020
18.47
 287,300 18.27 18.70 18.23 33,140 112,620 -1.9
07/09/2020
18.27
 600,470 18.74 18.78 18.27 0 30,250 -0.7
04/09/2020
18.74
 379,140 18.93 18.93 18.62 15,400 121,420 -2.6
03/09/2020
18.93
 459,300 18.93 19.25 18.70 1,470 138,350 -3.3
01/09/2020
18.93
 271,590 19.01 19.01 18.78 10,970 115,700 -2.5
31/08/2020
19.01
 319,450 19.40 19.48 18.90 0 85,060 -2.1
28/08/2020
19.40
 734,300 19.48 20.10 19.40 30,400 266,970 -6.0
27/08/2020
19.48
 862,320 18.90 19.75 18.66 200 286,230 -7.1
26/08/2020
18.90
 286,070 18.86 19.25 18.86 0 63,000 -1.5
25/08/2020
18.86
 257,290 18.78 18.93 18.78 5,530 48,780 -1.0
24/08/2020
18.78
 254,990 18.66 18.93 18.70 8,800 130,890 -2.9
21/08/2020
18.66
 141,560 18.54 18.70 18.43 2,120 7,660 -0.1
20/08/2020
18.54
 190,560 18.70 19.09 18.54 3,310 100,610 -2.3
19/08/2020
18.70
 278,930 18.47 18.70 18.51 3,350 115,310 -2.7
18/08/2020
18.47
 306,760 18.27 18.70 18.39 1,320 205,120 -4.8
17/08/2020
18.27
 214,330 18.58 18.62 18.27 0 138,440 -3.3
14/08/2020
18.58
 155,950 18.86 18.93 18.39 0 111,100 -2.7
13/08/2020
18.86
 381,920 18.39 18.86 18.31 0 303,130 -7.2
12/08/2020
18.39
 420,910 18.54 18.62 18.35 30,000 275,150 -5.8
11/08/2020
18.54
 434,480 18.70 18.70 18.51 48,340 359,420 -7.4
10/08/2020
18.70
 423,970 19.25 19.44 18.70 61,000 294,920 -5.7
07/08/2020
19.25
 128,760 19.32 19.40 19.09 40,000 56,160 -0.4
06/08/2020
19.32
 199,800 19.48 19.56 19.32 50,100 96,200 -1.1
05/08/2020
19.48
 292,600 19.44 19.71 19.32 45,220 500 1.1
04/08/2020
19.44
 170,310 19.48 19.87 19.32 26,500 1,470 0.6
03/08/2020
19.48
 71,780 19.32 19.48 19.17 12,010 200 0.3
31/07/2020
19.32
 222,400 19.17 19.71 18.78 37,560 5,140 0.8
30/07/2020
19.17
 196,040 18.31 19.25 18.31 50,260 1,320 1.1
29/07/2020
18.31
 239,500 18.31 18.31 17.53 50,260 1,320 1.1
28/07/2020
18.31
 72,000 17.45 18.54 17.30 18,230 0 0.4
27/07/2020
17.45
 297,850 18.74 18.74 17.45 59,760 3,420 1.3
24/07/2020
18.74
 129,670 19.71 19.71 18.35 19,360 9,370 0.2
23/07/2020
19.71
 59,180 19.79 19.95 19.48 2,810 5,110 -0.1
22/07/2020
19.79
 227,290 19.32 20.03 19.29 37,340 3,770 0.8
21/07/2020
19.32
 91,670 19.01 19.32 18.62 31,560 3,150 0.7
20/07/2020
19.01
 81,160 18.97 19.17 18.90 400 1,770 0.0
17/07/2020
18.97
 110,050 18.70 18.97 18.70 520 0 0.0
16/07/2020
18.70
 98,280 18.54 18.70 18.62 13,270 2,230 0.3
15/07/2020
18.54
 27,380 18.54 18.58 18.51 4,120 2,310 0.0
14/07/2020
18.54
 62,040 18.70 18.70 18.39 8,860 4,840 0.1
13/07/2020
18.70
 116,840 18.70 18.86 18.62 17,060 90 0.4
10/07/2020
18.70
 66,670 18.70 18.70 18.54 9,720 3,360 0.2
09/07/2020
18.70
 118,410 18.78 18.82 18.66 47,290 320 1.1
08/07/2020
18.78
 138,230 18.70 18.78 18.54 14,530 760 0.3
07/07/2020
18.70
 119,580 18.54 18.74 18.43 17,310 3,420 0.3
06/07/2020
18.54
 141,320 18.47 18.70 18.31 26,240 890 0.6
03/07/2020
18.47
 85,240 18.16 18.54 17.92 32,570 3,350 0.7
02/07/2020
18.16
 37,650 18.23 18.27 18.08 5,500 1,300 0.1
01/07/2020
18.23
 49,590 17.69 18.23 17.61 9,300 8,930 0.0
30/06/2020
17.69
 164,780 17.61 17.92 17.61 24,440 37,010 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc